Options Chain for ATLASSIAN CORPORATION CL A (TEAM) - $245.45 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 149.30 | 152.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 144.10 | 147.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 139.10 | 142.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 134.10 | 137.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 129.20 | 132.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 124.20 | 127.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 119.20 | 122.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 114.40 | 117.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 109.20 | 112.90 | 81.50 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 104.20 | 107.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 99.20 | 103.00 | 100.95 | 0.00 | 0.00% | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 94.20 | 97.90 | 42.00 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 89.30 | 93.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 84.50 | 88.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 79.50 | 82.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 74.50 | 78.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 69.50 | 72.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 64.60 | 68.10 | 38.55 | 0.00 | 0.00% | 0 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 60.20 | 63.00 | 57.19 | 0.00 | 0.00% | 0 | 16 | 1.08 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 55.20 | 58.10 | 58.99 | +4.24 | +7.75% | 1 | 7 | 1.00 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 50.20 | 53.20 | 30.34 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 44.60 | 48.20 | 46.50 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.99 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 39.60 | 43.30 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 35.00 | 38.40 | 18.80 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.97 | 0.00 | -0.08 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 30.00 | 33.20 | 25.47 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.95 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 217.50 | 27.70 | 31.20 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 26.20 | 28.90 | 32.70 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.92 | 0.01 | -0.12 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 222.50 | 23.80 | 26.00 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.14 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 20.90 | 23.30 | 17.85 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.88 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 227.50 | 19.60 | 21.20 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.17 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 17.30 | 19.00 | 15.31 | -3.43 | -18.31% | 3 | 15 | 0.38 | 0.82 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 232.50 | 15.20 | 17.00 | 14.97 | % | 3 | 0 | 0.38 | 0.78 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 235.00 | 13.70 | 14.90 | 15.60 | +0.84 | +5.70% | 11 | 25 | 0.38 | 0.74 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 237.50 | 11.90 | 13.00 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.69 | 0.02 | -0.23 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 9.50 | 11.10 | 8.35 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.64 | 0.02 | -0.24 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 242.50 | 8.40 | 9.70 | 9.50 | +1.70 | +21.80% | 10 | 6 | 0.35 | 0.59 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 245.00 | 7.10 | 8.40 | 6.20 | -2.00 | -24.39% | 2 | 13 | 0.35 | 0.54 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 247.50 | 6.30 | 7.00 | 7.47 | +0.57 | +8.27% | 27 | 6 | 0.36 | 0.48 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 5.20 | 6.00 | 5.00 | -0.53 | -9.59% | 17 | 167 | 0.36 | 0.43 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 252.50 | 4.40 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.38 | 0.02 | -0.24 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 255.00 | 3.70 | 4.60 | 2.90 | -1.00 | -25.65% | 35 | 591 | 0.37 | 0.33 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 257.50 | 3.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.28 | 0.02 | -0.21 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 2.45 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 241 | 0.37 | 0.24 | 0.02 | -0.20 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 262.50 | 1.75 | 2.50 | % | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.18 | 11/20/2024 4:00:04 PM EST | |||
| 265.00 | 1.55 | 2.10 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.18 | 0.01 | -0.16 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.75 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.12 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 275.00 | 0.55 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.09 | 0.01 | -0.10 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.30 | 0.70 | 0.42 | -0.05 | -10.64% | 1 | 13 | 0.39 | 0.06 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 285.00 | 0.25 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.10 | 0.65 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.05 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 295.00 | 0.05 | 0.55 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 315.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.65 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | -0.18 | -37.50% | 1 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.50 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.05 | 0.55 | 2.80 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.01 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.10 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.03 | 0.00 | -0.08 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.40 | 0.55 | 0.42 | -0.58 | -58.00% | 2 | 10 | 0.41 | -0.05 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 217.50 | 0.35 | 0.85 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.10 | 1.25 | 0.85 | -0.60 | -41.38% | 2 | 128 | 0.38 | -0.08 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 222.50 | 0.85 | 1.20 | 1.10 | -0.50 | -31.25% | 1 | 40 | 0.39 | -0.10 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 1.10 | 1.35 | 1.40 | -0.95 | -40.43% | 1 | 12 | 0.38 | -0.12 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 227.50 | 1.40 | 1.75 | 1.83 | % | 4 | 0 | 0.38 | -0.15 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 230.00 | 1.80 | 2.25 | 2.30 | +0.85 | +58.63% | 10 | 28 | 0.37 | -0.18 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 232.50 | 2.30 | 2.65 | 2.32 | % | 2 | 0 | 0.37 | -0.22 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 235.00 | 2.90 | 3.30 | 3.05 | -0.95 | -23.75% | 4 | 16 | 0.36 | -0.26 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 237.50 | 3.70 | 4.40 | 4.47 | -1.83 | -29.05% | 2 | 3 | 0.37 | -0.31 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 4.50 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.36 | 0.02 | -0.24 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 242.50 | 5.50 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.41 | 0.02 | -0.24 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 245.00 | 6.70 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.46 | 0.02 | -0.25 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 247.50 | 8.00 | 8.60 | % | 0 | 0 | 0.36 | -0.52 | 0.02 | -0.25 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 9.40 | 10.80 | 10.70 | -3.15 | -22.75% | 1 | 12 | 0.38 | -0.57 | 0.02 | -0.24 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 252.50 | 11.00 | 12.60 | % | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.24 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 12.30 | 13.30 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.67 | 0.02 | -0.22 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 257.50 | 14.00 | 15.70 | % | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.21 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 15.30 | 18.10 | % | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.20 | 11/20/2024 4:00:04 PM EST | |||
| 262.50 | 17.00 | 20.20 | % | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.18 | 11/20/2024 4:00:04 PM EST | |||
| 265.00 | 18.90 | 21.30 | % | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.16 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 23.30 | 26.60 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.13 | 11/20/2024 4:00:04 PM EST | |||
| 275.00 | 28.20 | 30.60 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 32.80 | 36.50 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.08 | 11/20/2024 4:00:04 PM EST | |||
| 285.00 | 37.60 | 41.00 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 42.50 | 46.20 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 295.00 | 47.50 | 51.20 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 52.50 | 56.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 305.00 | 57.50 | 61.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 62.70 | 66.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 315.00 | 67.60 | 71.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 72.50 | 76.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 325.00 | 77.90 | 81.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |